EZconn Corporation (TPE:6442)
Taiwan
· Delayed Price · Currency is TWD 1,185.00
-15.00 (-1.25%)
Dec 5, 2025, 1:35 PM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,210.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 695,673 |
| Dec 4, 2025 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 784,457 |
| Dec 3, 2025 | 1,245.00 | 1,300.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1.63% | 1,006,920 |
| Dec 2, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 4.24% | 1,177,669 |
| Dec 1, 2025 | 1,200.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 992,219 |
| Nov 28, 2025 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | -5.18% | 5,129,114 |
| Nov 27, 2025 | 1,345.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | -4.56% | 5,636,788 |
| Nov 26, 2025 | 1,315.00 | 1,360.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.38% | 5,515,198 |
| Nov 25, 2025 | 1,260.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,310.00 | 6.50% | 8,906,711 |
| Nov 24, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 9.82% | 4,878,243 |
| Nov 21, 2025 | 1,055.00 | 1,145.00 | 1,050.00 | 1,120.00 | 1,120.00 | 1.36% | 7,972,476 |
| Nov 20, 2025 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 9.95% | 4,130,237 |
| Nov 19, 2025 | 1,035.00 | 1,055.00 | 997.00 | 1,005.00 | 1,005.00 | -2.43% | 4,322,377 |
| Nov 18, 2025 | 1,080.00 | 1,085.00 | 1,005.00 | 1,030.00 | 1,030.00 | -5.50% | 6,294,673 |
| Nov 17, 2025 | 1,020.00 | 1,090.00 | 991.00 | 1,090.00 | 1,090.00 | 9.55% | 7,179,162 |
| Nov 14, 2025 | 1,010.00 | 1,045.00 | 976.00 | 995.00 | 995.00 | -4.33% | 7,225,947 |
| Nov 13, 2025 | 950.00 | 1,040.00 | 940.00 | 1,040.00 | 1,040.00 | 9.82% | 9,886,559 |
| Nov 12, 2025 | 923.00 | 962.00 | 920.00 | 947.00 | 947.00 | 3.72% | 6,168,941 |
| Nov 11, 2025 | 945.00 | 959.00 | 903.00 | 913.00 | 913.00 | -2.25% | 6,049,054 |
| Nov 10, 2025 | 896.00 | 963.00 | 882.00 | 934.00 | 934.00 | 5.18% | 5,482,693 |
| Nov 7, 2025 | 898.00 | 915.00 | 888.00 | 888.00 | 888.00 | -1.55% | 3,273,943 |
| Nov 6, 2025 | 906.00 | 923.00 | 891.00 | 902.00 | 902.00 | 2.38% | 3,825,847 |
| Nov 5, 2025 | 865.00 | 890.00 | 857.00 | 881.00 | 881.00 | -1.01% | 3,143,403 |
| Nov 4, 2025 | 954.00 | 956.00 | 890.00 | 890.00 | 890.00 | -6.61% | 3,695,167 |
| Nov 3, 2025 | 946.00 | 960.00 | 932.00 | 953.00 | 953.00 | 1.49% | 3,059,519 |
| Oct 31, 2025 | 952.00 | 979.00 | 937.00 | 939.00 | 939.00 | -0.42% | 4,335,525 |
| Oct 30, 2025 | 995.00 | 1,005.00 | 920.00 | 943.00 | 943.00 | -3.87% | 8,261,327 |
| Oct 29, 2025 | 987.00 | 994.00 | 964.00 | 981.00 | 981.00 | 3.70% | 8,701,519 |
| Oct 28, 2025 | 880.00 | 958.00 | 879.00 | 946.00 | 946.00 | 8.36% | 13,492,050 |
| Oct 27, 2025 | 815.00 | 873.00 | 815.00 | 873.00 | 873.00 | 9.95% | 6,131,707 |
| Oct 23, 2025 | 800.00 | 814.00 | 792.00 | 794.00 | 794.00 | -1.85% | 2,238,690 |
| Oct 22, 2025 | 830.00 | 841.00 | 807.00 | 809.00 | 809.00 | -3.00% | 3,683,247 |
| Oct 21, 2025 | 872.00 | 872.00 | 834.00 | 834.00 | 834.00 | -2.68% | 4,815,339 |
| Oct 20, 2025 | 800.00 | 872.00 | 798.00 | 857.00 | 857.00 | 8.07% | 7,307,785 |
| Oct 17, 2025 | 766.00 | 807.00 | 761.00 | 793.00 | 793.00 | 2.85% | 3,921,414 |
| Oct 16, 2025 | 779.00 | 797.00 | 766.00 | 771.00 | 771.00 | -0.90% | 4,447,467 |
| Oct 15, 2025 | 805.00 | 814.00 | 775.00 | 778.00 | 778.00 | -2.38% | 4,017,074 |
| Oct 14, 2025 | 904.00 | 915.00 | 797.00 | 797.00 | 797.00 | -9.94% | 6,712,463 |
| Oct 13, 2025 | 840.00 | 899.00 | 840.00 | 885.00 | 885.00 | -0.23% | 3,899,625 |
| Oct 9, 2025 | 925.00 | 928.00 | 884.00 | 887.00 | 887.00 | -2.42% | 4,485,056 |
| Oct 8, 2025 | 870.00 | 928.00 | 868.00 | 909.00 | 909.00 | 3.53% | 7,413,810 |
| Oct 7, 2025 | 836.00 | 908.00 | 821.00 | 878.00 | 878.00 | 5.91% | 5,359,348 |
| Oct 3, 2025 | 800.00 | 841.00 | 794.00 | 829.00 | 829.00 | 3.75% | 2,852,957 |
| Oct 2, 2025 | 807.00 | 816.00 | 792.00 | 799.00 | 799.00 | -0.13% | 2,064,586 |
| Oct 1, 2025 | 797.00 | 808.00 | 791.00 | 800.00 | 800.00 | 0.88% | 2,321,383 |
| Sep 30, 2025 | 771.00 | 795.00 | 758.00 | 793.00 | 793.00 | 3.66% | 2,084,637 |
| Sep 26, 2025 | 780.00 | 786.00 | 753.00 | 765.00 | 765.00 | -2.05% | 2,671,846 |
| Sep 25, 2025 | 824.00 | 831.00 | 781.00 | 781.00 | 781.00 | -5.68% | 3,469,498 |
| Sep 24, 2025 | 830.00 | 833.00 | 811.00 | 828.00 | 828.00 | 0.24% | 1,914,440 |
| Sep 23, 2025 | 857.00 | 862.00 | 823.00 | 826.00 | 826.00 | -1.67% | 3,419,077 |
| Sep 22, 2025 | 820.00 | 843.00 | 817.00 | 840.00 | 840.00 | 3.32% | 3,576,955 |
| Sep 19, 2025 | 819.00 | 857.00 | 813.00 | 813.00 | 813.00 | -0.25% | 5,601,197 |
| Sep 18, 2025 | 848.00 | 848.00 | 808.00 | 815.00 | 815.00 | -3.44% | 4,060,686 |
| Sep 17, 2025 | 856.00 | 870.00 | 843.00 | 844.00 | 844.00 | -1.17% | 2,493,160 |
| Sep 16, 2025 | 872.00 | 884.00 | 851.00 | 854.00 | 854.00 | -1.16% | 2,516,005 |
| Sep 15, 2025 | 906.00 | 906.00 | 848.00 | 864.00 | 864.00 | -4.11% | 4,780,242 |
| Sep 12, 2025 | 917.00 | 926.00 | 893.00 | 901.00 | 901.00 | -0.44% | 3,070,622 |
| Sep 11, 2025 | 913.00 | 934.00 | 904.00 | 905.00 | 905.00 | -0.77% | 3,963,905 |
| Sep 10, 2025 | 928.00 | 931.00 | 897.00 | 912.00 | 912.00 | -0.55% | 3,874,672 |
| Sep 9, 2025 | 956.00 | 956.00 | 914.00 | 917.00 | 917.00 | -3.07% | 4,065,191 |
| Sep 8, 2025 | 960.00 | 975.00 | 935.00 | 946.00 | 946.00 | 1.28% | 4,615,942 |
| Sep 5, 2025 | 985.00 | 1,010.00 | 933.00 | 934.00 | 934.00 | -2.71% | 8,363,648 |
| Sep 4, 2025 | 1,000.00 | 1,020.00 | 957.00 | 960.00 | 960.00 | -2.93% | 6,775,745 |
| Sep 3, 2025 | 986.00 | 1,000.00 | 953.00 | 989.00 | 989.00 | 1.02% | 7,496,780 |
| Sep 2, 2025 | 944.00 | 997.00 | 928.00 | 979.00 | 979.00 | 6.30% | 10,337,010 |
| Sep 1, 2025 | 914.00 | 979.00 | 883.00 | 921.00 | 921.00 | -0.32% | 10,962,330 |
| Aug 29, 2025 | 900.00 | 943.00 | 893.00 | 924.00 | 924.00 | 6.57% | 7,438,107 |
| Aug 28, 2025 | 885.00 | 897.00 | 861.00 | 867.00 | 867.00 | -1.59% | 3,626,398 |
| Aug 27, 2025 | 889.00 | 925.00 | 880.00 | 881.00 | 881.00 | 1.03% | 7,900,466 |
| Aug 26, 2025 | 862.00 | 882.00 | 842.00 | 872.00 | 872.00 | 2.35% | 8,548,830 |
| Aug 25, 2025 | 817.00 | 852.00 | 812.00 | 852.00 | 852.00 | 9.94% | 4,701,333 |
| Aug 22, 2025 | 825.00 | 834.00 | 774.00 | 775.00 | 775.00 | -4.44% | 5,152,748 |
| Aug 21, 2025 | 819.00 | 845.00 | 795.00 | 811.00 | 811.00 | 1.88% | 6,322,216 |
| Aug 20, 2025 | 801.00 | 830.00 | 795.00 | 796.00 | 796.00 | -2.93% | 5,339,955 |
| Aug 19, 2025 | 855.00 | 873.00 | 813.00 | 820.00 | 820.00 | -3.53% | 8,109,341 |
| Aug 18, 2025 | 804.00 | 874.00 | 804.00 | 850.00 | 850.00 | 6.65% | 10,320,360 |
| Aug 15, 2025 | 730.00 | 797.00 | 730.00 | 797.00 | 797.00 | 9.93% | 8,695,858 |
| Aug 14, 2025 | 703.00 | 739.00 | 692.00 | 725.00 | 725.00 | 5.38% | 8,400,829 |
| Aug 13, 2025 | 685.00 | 707.00 | 657.00 | 688.00 | 688.00 | 3.30% | 6,516,242 |
| Aug 12, 2025 | 655.00 | 697.00 | 641.00 | 666.00 | 666.00 | 2.78% | 9,115,379 |
| Aug 11, 2025 | 597.00 | 648.00 | 597.00 | 648.00 | 648.00 | 5.88% | 1,429,902 |
| Aug 8, 2025 | 643.00 | 658.00 | 611.00 | 612.00 | 612.00 | -1.29% | 1,876,215 |
| Aug 7, 2025 | 605.00 | 621.00 | 605.00 | 620.00 | 620.00 | 3.51% | 839,645 |
| Aug 6, 2025 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 1.01% | 469,152 |
| Aug 5, 2025 | 604.00 | 604.00 | 592.00 | 593.00 | 593.00 | 0.17% | 457,259 |
| Aug 4, 2025 | 600.00 | 600.00 | 589.00 | 592.00 | 592.00 | -3.11% | 763,445 |
| Aug 1, 2025 | 596.00 | 629.00 | 596.00 | 611.00 | 611.00 | 0.16% | 844,551 |
| Jul 31, 2025 | 600.00 | 616.00 | 595.00 | 610.00 | 610.00 | 3.39% | 832,585 |
| Jul 30, 2025 | 594.00 | 594.00 | 577.00 | 590.00 | 590.00 | -0.84% | 729,514 |
| Jul 29, 2025 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | -4.19% | 1,069,540 |
| Jul 28, 2025 | 602.00 | 621.00 | 602.00 | 621.00 | 621.00 | 3.16% | 1,323,236 |
| Jul 25, 2025 | 614.00 | 614.00 | 600.00 | 602.00 | 602.00 | -2.43% | 1,161,919 |
| Jul 24, 2025 | 576.00 | 618.00 | 573.00 | 617.00 | 617.00 | 9.79% | 12,195,110 |
| Jul 23, 2025 | 581.00 | 585.00 | 562.00 | 562.00 | 562.00 | -0.71% | 6,940,856 |
| Jul 22, 2025 | 551.00 | 587.00 | 545.00 | 566.00 | 566.00 | 4.62% | 17,578,140 |
| Jul 21, 2025 | 509.00 | 541.00 | 508.00 | 541.00 | 541.00 | 9.85% | 12,251,360 |
| Jul 18, 2025 | 452.00 | 492.50 | 448.50 | 492.50 | 492.50 | 9.93% | 5,401,825 |
| Jul 17, 2025 | 450.00 | 450.00 | 441.50 | 448.00 | 448.00 | -0.88% | 1,054,351 |
| Jul 16, 2025 | 448.00 | 453.50 | 445.50 | 452.00 | 443.38 | 1.57% | 1,184,904 |
| Jul 15, 2025 | 444.00 | 448.00 | 440.50 | 445.00 | 436.51 | 1.71% | 908,144 |